Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.000 | 5.110 | 4.840 | 4.940 | 1,940,970 | -0.03(-0.60%) |
Mar 30, 2023 | 5.150 | 5.230 | 4.830 | 4.970 | 1,547,093 | -0.14(-2.74%) |
Mar 29, 2023 | 5.000 | 5.155 | 4.880 | 5.110 | 1,389,667 | +0.19(+3.86%) |
Mar 28, 2023 | 4.990 | 5.100 | 4.910 | 4.920 | 841,064 | -0.11(-2.19%) |
Mar 27, 2023 | 5.020 | 5.195 | 4.960 | 5.030 | 1,292,157 | +0.01(+0.20%) |
Mar 24, 2023 | 4.990 | 5.060 | 4.905 | 5.020 | 1,379,034 | -0.04(-0.79%) |
Mar 23, 2023 | 5.120 | 5.240 | 5.000 | 5.060 | 1,637,782 | +0.02(+0.40%) |
Mar 22, 2023 | 5.330 | 5.440 | 5.000 | 5.040 | 2,482,207 | -0.32(-5.97%) |
Mar 21, 2023 | 5.370 | 5.545 | 5.340 | 5.360 | 1,298,708 | -0.01(-0.19%) |
Mar 20, 2023 | 5.270 | 5.475 | 5.270 | 5.370 | 1,475,399 | -0.12(-2.19%) |
Mar 17, 2023 | 5.460 | 5.560 | 5.300 | 5.490 | 2,605,098 | -0.02(-0.36%) |
Mar 16, 2023 | 5.620 | 5.645 | 5.360 | 5.510 | 1,389,671 | -0.15(-2.65%) |
Mar 15, 2023 | 5.510 | 5.765 | 5.420 | 5.660 | 2,720,999 | +0.05(+0.89%) |
Mar 14, 2023 | 5.700 | 5.770 | 5.460 | 5.610 | 1,892,666 | -0.01(-0.18%) |
Mar 13, 2023 | 5.600 | 5.950 | 5.530 | 5.620 | 2,710,933 | -0.08(-1.40%) |
Mar 10, 2023 | 5.790 | 5.790 | 5.490 | 5.700 | 3,274,389 | -0.09(-1.55%) |
Mar 09, 2023 | 6.080 | 6.140 | 5.750 | 5.790 | 2,450,710 | -0.27(-4.46%) |
Mar 08, 2023 | 5.960 | 6.070 | 5.790 | 6.060 | 2,000,961 | +0.10(+1.68%) |
Mar 07, 2023 | 5.950 | 6.179 | 5.870 | 5.960 | 2,617,435 | +0.01(+0.17%) |
Mar 06, 2023 | 6.030 | 6.040 | 5.645 | 5.950 | 3,031,613 | -0.04(-0.67%) |
Mar 03, 2023 | 6.040 | 6.155 | 5.910 | 5.990 | 2,011,211 | -0.03(-0.50%) |
Mar 02, 2023 | 6.290 | 6.460 | 5.944 | 6.020 | 2,838,332 | -0.32(-5.05%) |
Mar 01, 2023 | 6.740 | 7.140 | 6.250 | 6.340 | 2,677,978 | -0.01(-0.16%) |
Feb 28, 2023 | 6.360 | 6.580 | 6.300 | 6.350 | 1,776,569 | +0.02(+0.32%) |
Feb 27, 2023 | 6.280 | 6.409 | 6.205 | 6.330 | 1,414,589 | +0.14(+2.26%) |
Feb 24, 2023 | 6.410 | 6.420 | 6.090 | 6.190 | 2,138,969 | -0.30(-4.62%) |
Feb 23, 2023 | 6.760 | 6.830 | 6.160 | 6.490 | 1,618,075 | -0.23(-3.42%) |
Feb 22, 2023 | 6.680 | 6.920 | 6.620 | 6.720 | 2,040,387 | +0.04(+0.60%) |
Feb 21, 2023 | 7.050 | 7.101 | 6.610 | 6.680 | 2,552,692 | -0.52(-7.22%) |
Feb 17, 2023 | 7.040 | 7.200 | 6.900 | 7.200 | 1,446,266 | +0.19(+2.71%) |
Feb 16, 2023 | 7.080 | 7.295 | 6.995 | 7.010 | 1,590,548 | -0.22(-3.04%) |
Feb 15, 2023 | 7.060 | 7.240 | 6.970 | 7.230 | 1,075,371 | +0.13(+1.83%) |
Feb 14, 2023 | 7.060 | 7.185 | 6.890 | 7.100 | 1,369,837 | -0.02(-0.28%) |
Feb 13, 2023 | 6.850 | 7.120 | 6.740 | 7.120 | 1,259,173 | +0.25(+3.64%) |
Feb 10, 2023 | 6.930 | 7.030 | 6.710 | 6.870 | 1,506,303 | -0.05(-0.72%) |
Feb 09, 2023 | 7.270 | 7.350 | 6.880 | 6.920 | 1,026,497 | -0.28(-3.89%) |
Feb 08, 2023 | 7.710 | 7.748 | 7.190 | 7.200 | 1,276,833 | -0.52(-6.74%) |
Feb 07, 2023 | 7.670 | 7.760 | 7.480 | 7.720 | 874,361 | +0.05(+0.65%) |
Feb 06, 2023 | 7.740 | 7.800 | 7.550 | 7.670 | 736,979 | -0.11(-1.41%) |
Feb 03, 2023 | 8.000 | 8.110 | 7.665 | 7.780 | 1,076,598 | -0.43(-5.24%) |
Feb 02, 2023 | 8.150 | 8.400 | 8.035 | 8.210 | 1,807,984 | +0.24(+3.01%) |
Feb 01, 2023 | 7.710 | 8.150 | 7.570 | 7.970 | 1,344,472 | +0.25(+3.24%) |
Jan 31, 2023 | 7.680 | 7.930 | 7.560 | 7.720 | 1,862,182 | +0.05(+0.65%) |
Jan 30, 2023 | 7.790 | 8.000 | 7.570 | 7.670 | 1,465,086 | -0.25(-3.16%) |
Jan 27, 2023 | 7.850 | 8.440 | 7.810 | 7.920 | 1,976,831 | +0.09(+1.15%) |
Jan 26, 2023 | 8.080 | 8.110 | 7.660 | 7.830 | 1,844,670 | -0.16(-2.00%) |
Jan 25, 2023 | 7.770 | 8.095 | 7.265 | 7.990 | 2,570,165 | +0.05(+0.63%) |
Jan 24, 2023 | 7.140 | 8.100 | 7.090 | 7.940 | 3,861,970 | +1.08(+15.74%) |
Jan 23, 2023 | 6.600 | 7.085 | 6.415 | 6.860 | 1,558,387 | +0.31(+4.73%) |
Jan 20, 2023 | 6.570 | 6.630 | 6.330 | 6.550 | 1,321,262 | +0.18(+2.83%) |
Jan 19, 2023 | 6.370 | 6.450 | 6.080 | 6.370 | 1,669,311 | -0.09(-1.39%) |
Jan 18, 2023 | 7.000 | 7.220 | 6.420 | 6.460 | 1,926,998 | -0.49(-7.05%) |
Jan 17, 2023 | 7.040 | 7.140 | 6.810 | 6.950 | 1,567,536 | -0.11(-1.56%) |
Jan 13, 2023 | 6.900 | 7.370 | 6.820 | 7.060 | 1,976,068 | +0.06(+0.86%) |
Jan 12, 2023 | 6.570 | 7.030 | 6.270 | 7.000 | 2,484,672 | +0.45(+6.87%) |
Jan 11, 2023 | 6.080 | 6.720 | 5.960 | 6.550 | 3,271,817 | +0.46(+7.55%) |
Jan 10, 2023 | 5.900 | 6.150 | 5.860 | 6.090 | 1,581,859 | +0.16(+2.70%) |
Jan 09, 2023 | 6.190 | 6.200 | 5.900 | 5.930 | 1,382,686 | -0.16(-2.63%) |
Jan 06, 2023 | 6.170 | 6.280 | 5.815 | 6.090 | 1,976,639 | +0.28(+4.82%) |
Jan 05, 2023 | 5.770 | 5.925 | 5.405 | 5.810 | 2,145,468 | +0.01(+0.17%) |
Jan 04, 2023 | 5.800 | 6.020 | 5.615 | 5.800 | 2,888,199 | +0.04(+0.69%) |